iShares S&P 500 USD Financials
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2023 |
GBX |
852.25 |
860 |
851.25 |
857.5 |
857.5 |
0.0 (0.0%)
|
97,336 |
| 3 Feb 2023 |
GBX |
849.5 |
857.5 |
841.12 |
857.5 |
857.5 |
+12.875 (+1.52%)
|
71,356 |
| 2 Feb 2023 |
GBX |
833.75 |
844.963 |
833.5 |
844.625 |
844.625 |
+8.25 (+0.99%)
|
48,660 |
| 1 Feb 2023 |
GBX |
834.75 |
837.75 |
829 |
836.375 |
836.375 |
+7.25 (+0.87%)
|
299,056 |
| 31 Jan 2023 |
GBX |
826.75 |
830.5 |
824.7 |
829.125 |
829.125 |
+0.875 (+0.11%)
|
108,325 |
| 30 Jan 2023 |
GBX |
824.5 |
828.713 |
818.52 |
828.25 |
828.25 |
+1.75 (+0.21%)
|
153,095 |
| 27 Jan 2023 |
GBX |
826.25 |
829.713 |
825.679 |
826.5 |
826.5 |
+4.625 (+0.56%)
|
17,128 |
| 26 Jan 2023 |
GBX |
822.5 |
825.525 |
821.25 |
821.875 |
821.875 |
+6.625 (+0.81%)
|
70,101 |
| 25 Jan 2023 |
GBX |
817 |
817.95 |
811.025 |
815.25 |
815.25 |
-6.25 (-0.76%)
|
28,443 |
| 24 Jan 2023 |
GBX |
813.5 |
822.963 |
813.25 |
821.5 |
821.5 |
+6.25 (+0.77%)
|
35,060 |
| 23 Jan 2023 |
GBX |
805.5 |
815.5 |
803.75 |
815.25 |
815.25 |
+13.625 (+1.70%)
|
12,689 |
| 20 Jan 2023 |
GBX |
796.5 |
801.625 |
794.55 |
801.625 |
801.625 |
+10.375 (+1.31%)
|
22,770 |
| 19 Jan 2023 |
GBX |
803 |
804.26 |
790.482 |
791.25 |
791.25 |
-20 (-2.47%)
|
1,086,301 |
| 18 Jan 2023 |
GBX |
827 |
827 |
809.515 |
811.25 |
811.25 |
-13.375 (-1.62%)
|
679,996 |
| 17 Jan 2023 |
GBX |
833 |
834.75 |
823.035 |
824.625 |
824.625 |
-11.625 (-1.39%)
|
365,305 |
| 16 Jan 2023 |
GBX |
832.75 |
837.488 |
832.75 |
836.25 |
836.25 |
+7.375 (+0.89%)
|
21,597 |
| 13 Jan 2023 |
GBX |
830 |
834.608 |
817.758 |
828.875 |
828.875 |
-4 (-0.48%)
|
281,829 |
| 12 Jan 2023 |
GBX |
829.75 |
835.99 |
828.25 |
832.875 |
832.875 |
+3.375 (+0.41%)
|
73,158 |
| 11 Jan 2023 |
GBX |
824 |
830.25 |
824 |
829.5 |
829.5 |
+9.125 (+1.11%)
|
6,145 |
| 10 Jan 2023 |
GBX |
814.5 |
820.5 |
814.5 |
820.375 |
820.375 |
-5.875 (-0.71%)
|
11,070 |
| 9 Jan 2023 |
GBX |
821.75 |
827.33 |
821.273 |
826.25 |
826.25 |
+1.25 (+0.15%)
|
37,486 |
| 6 Jan 2023 |
GBX |
820 |
825.49 |
819.75 |
825 |
825 |
+8.125 (+0.99%)
|
119,913 |
| 5 Jan 2023 |
GBX |
817.75 |
823.053 |
816.875 |
816.875 |
816.875 |
-2.5 (-0.31%)
|
31,837 |
| 4 Jan 2023 |
GBX |
807.25 |
819.786 |
805.013 |
819.375 |
819.375 |
+8.75 (+1.08%)
|
43,953 |
| 3 Jan 2023 |
GBX |
817.75 |
821.225 |
802.25 |
810.625 |
810.625 |
+9.625 (+1.20%)
|
64,796 |
| 30 Dec 2022 |
GBX |
801.5 |
802.48 |
797.288 |
801 |
801 |
+0.25 (+0.03%)
|
5,436 |
| 29 Dec 2022 |
GBX |
798.25 |
802.495 |
794.025 |
800.75 |
800.75 |
+4.375 (+0.55%)
|
12,342 |
| 28 Dec 2022 |
GBX |
800.75 |
801.708 |
792.508 |
796.375 |
796.375 |
+4.5 (+0.57%)
|
10,710 |
| 23 Dec 2022 |
GBX |
791.75 |
793.75 |
791.5 |
791.875 |
791.875 |
+3.75 (+0.48%)
|
29,876 |
| 22 Dec 2022 |
GBX |
795 |
798.75 |
788.125 |
788.125 |
788.125 |
-8.75 (-1.10%)
|
35,835 |
